The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 94.790 | 95.350 | 94.790 | 95.350 | 95.350 | 33 |
| 2024-08-30 | 94.620 | 94.620 | 93.780 | 93.780 | 93.780 | 3 |
| 2024-08-29 | 91.210 | 94.700 | 91.210 | 94.460 | 94.460 | 120 |
| 2024-08-28 | 93.850 | 93.850 | 91.760 | 91.760 | 91.760 | 38 |
| 2024-08-27 | 92.270 | 92.580 | 91.920 | 92.580 | 92.580 | 147 |
| 2024-08-26 | 93.610 | 93.890 | 93.200 | 93.200 | 93.200 | 123 |
| 2024-08-23 | 93.680 | 93.930 | 92.840 | 93.170 | 93.170 | 131 |
| 2024-08-22 | 93.930 | 94.160 | 92.660 | 93.520 | 93.520 | 606 |
| 2024-08-21 | 92.360 | 93.000 | 92.050 | 92.280 | 92.280 | 303 |
| 2024-08-20 | 92.570 | 92.660 | 91.410 | 92.500 | 92.500 | 2,243 |
| 2024-08-19 | 91.760 | 92.210 | 91.010 | 92.070 | 92.070 | 415 |
| 2024-08-16 | 91.490 | 91.950 | 90.500 | 91.240 | 91.240 | 715 |
| 2024-08-15 | 90.700 | 92.450 | 88.580 | 91.430 | 91.430 | 1,360 |
| 2024-08-14 | 88.870 | 90.480 | 88.780 | 90.480 | 90.480 | 222 |
| 2024-08-13 | 88.800 | 89.800 | 88.700 | 89.630 | 89.630 | 362 |
| 2024-08-12 | 90.510 | 91.120 | 89.530 | 89.530 | 89.530 | 588 |
| 2024-08-09 | 85.650 | 86.150 | 83.260 | 83.260 | 83.260 | 544 |
| 2024-08-08 | 78.960 | 80.450 | 78.180 | 80.450 | 80.450 | 612 |
| 2024-08-07 | 78.000 | 79.740 | 78.000 | 79.740 | 79.740 | 1,947 |
| 2024-08-06 | 78.140 | 78.140 | 76.400 | 77.400 | 77.400 | 497 |
| 2024-08-05 | 72.000 | 73.340 | 68.760 | 73.340 | 73.340 | 3,481 |
| 2024-08-02 | 78.880 | 79.970 | 75.410 | 76.080 | 76.080 | 480 |
| 2024-08-01 | 84.700 | 84.920 | 82.150 | 82.150 | 82.150 | 1,154 |
| 2024-07-31 | 85.980 | 85.980 | 85.980 | 85.980 | 85.980 | 0 |
| 2024-07-30 | 85.460 | 85.980 | 85.460 | 85.980 | 85.980 | 145 |
| 2024-07-29 | 85.260 | 86.560 | 84.500 | 84.500 | 84.500 | 161 |
| 2024-07-26 | 84.750 | 84.750 | 84.640 | 84.640 | 84.640 | 94 |
| 2024-07-25 | 82.400 | 84.420 | 81.270 | 84.420 | 84.420 | 1,786 |
| 2024-07-24 | 91.400 | 91.400 | 84.950 | 84.950 | 84.950 | 544 |
| 2024-07-23 | 92.480 | 93.610 | 92.480 | 93.610 | 93.610 | 126 |
| 2024-07-22 | 89.160 | 91.010 | 89.160 | 89.590 | 89.590 | 8 |
| 2024-07-19 | 87.450 | 88.470 | 87.450 | 88.470 | 88.470 | 197 |
| 2024-07-18 | 88.430 | 89.190 | 87.350 | 87.350 | 87.350 | 607 |
| 2024-07-17 | 90.480 | 90.480 | 88.990 | 88.990 | 88.990 | 604 |
| 2024-07-16 | 91.940 | 92.630 | 91.860 | 92.200 | 92.200 | 99 |
| 2024-07-15 | 92.600 | 93.400 | 91.740 | 92.830 | 92.830 | 445 |
| 2024-07-12 | 90.500 | 91.330 | 89.880 | 91.080 | 91.080 | 105 |
| 2024-07-11 | 91.710 | 92.990 | 91.000 | 91.000 | 91.000 | 2,127 |
| 2024-07-10 | 94.390 | 94.540 | 91.440 | 91.440 | 91.440 | 260 |
| 2024-07-09 | 91.870 | 92.340 | 91.590 | 92.340 | 92.340 | 649 |
| 2024-07-08 | 92.480 | 92.540 | 91.110 | 91.770 | 91.770 | 401 |
| 2024-07-05 | 92.040 | 92.350 | 91.920 | 92.350 | 92.350 | 275 |
| 2024-07-04 | 91.730 | 91.730 | 91.730 | 91.730 | 91.730 | 0 |
| 2024-07-03 | 91.210 | 92.110 | 91.150 | 92.110 | 92.110 | 413 |
| 2024-07-02 | 90.890 | 91.170 | 90.300 | 91.170 | 91.170 | 90 |
| 2024-07-01 | 91.180 | 91.180 | 89.690 | 91.040 | 91.040 | 881 |
| 2024-06-28 | 92.090 | 92.090 | 91.020 | 91.020 | 91.020 | 101 |
| 2024-06-27 | 91.790 | 91.790 | 91.790 | 91.790 | 91.790 | 0 |
| 2024-06-26 | 91.810 | 91.810 | 91.200 | 91.790 | 91.790 | 152 |
| 2024-06-25 | 89.170 | 92.090 | 89.170 | 91.970 | 91.970 | 416 |
| 2024-06-24 | 90.980 | 90.980 | 89.910 | 90.340 | 90.340 | 225 |
| 2024-06-21 | 90.600 | 92.170 | 90.190 | 90.600 | 90.600 | 791 |
| 2024-06-20 | 93.330 | 93.330 | 91.310 | 91.670 | 91.670 | 2,057 |
| 2024-06-19 | 93.330 | 93.370 | 91.680 | 92.640 | 92.640 | 166 |
| 2024-06-18 | 91.630 | 92.280 | 91.240 | 92.090 | 92.090 | 1,639 |
| 2024-06-17 | 90.040 | 90.040 | 88.080 | 89.560 | 89.560 | 2,543 |
| 2024-06-14 | 89.210 | 89.210 | 89.110 | 89.110 | 89.110 | 46 |
| 2024-06-13 | 90.340 | 90.610 | 89.260 | 89.260 | 89.260 | 455 |
| 2024-06-12 | 85.510 | 90.330 | 85.510 | 90.330 | 90.330 | 608 |
| 2024-06-11 | 85.670 | 87.540 | 85.670 | 86.580 | 86.580 | 380 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.